Skip to main content

Loop Industries Inc (NQ: LOOP )

7.000 -0.080 (-1.13%)
Streaming Delayed Price Updated: 3:30 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2022 6.930 7.190 6.810 7.080 14,562 +0.03(+0.43%)
Aug 15, 2022 7.150 7.210 6.780 7.050 17,197 -0.18(-2.49%)
Aug 12, 2022 7.000 7.230 7.000 7.230 23,892 +0.23(+3.29%)
Aug 11, 2022 6.870 7.090 6.870 7.000 41,699 +0.29(+4.32%)
Aug 10, 2022 6.650 6.820 6.570 6.710 20,835 +0.18(+2.76%)
Aug 09, 2022 6.470 6.600 6.300 6.530 19,987 -0.02(-0.31%)
Aug 08, 2022 6.750 6.830 6.390 6.550 21,177 -0.09(-1.36%)
Aug 05, 2022 6.290 6.688 6.167 6.640 48,305 +0.36(+5.73%)
Aug 04, 2022 7.000 7.050 6.200 6.280 41,057 -0.53(-7.78%)
Aug 03, 2022 6.400 6.880 6.350 6.810 49,829 +0.51(+8.10%)
Aug 02, 2022 5.580 6.340 5.580 6.300 38,481 +0.64(+11.31%)
Aug 01, 2022 5.730 5.770 5.440 5.660 35,075 -0.19(-3.25%)
Jul 29, 2022 5.760 5.940 5.715 5.850 10,946 +0.07(+1.21%)
Jul 28, 2022 6.140 6.140 5.640 5.780 9,141 +0.03(+0.52%)
Jul 27, 2022 5.880 5.890 5.340 5.750 45,210 -0.06(-1.03%)
Jul 26, 2022 6.050 6.150 5.800 5.810 30,974 -0.33(-5.37%)
Jul 25, 2022 6.350 6.670 5.950 6.140 200,581 +0.01(+0.16%)
Jul 22, 2022 5.960 6.340 5.835 6.130 103,384 +0.29(+4.97%)
Jul 21, 2022 5.570 6.000 5.570 5.840 53,203 +0.30(+5.42%)
Jul 20, 2022 4.740 5.650 4.740 5.540 48,334 +0.74(+15.42%)
Jul 19, 2022 4.960 5.070 4.795 4.800 26,335 -0.12(-2.44%)
Jul 18, 2022 5.010 5.360 4.900 4.920 76,131 -0.12(-2.38%)
Jul 15, 2022 4.850 5.120 4.600 5.040 76,591 +0.24(+5.00%)
Jul 14, 2022 4.750 4.837 4.545 4.800 26,125 -0.02(-0.41%)
Jul 13, 2022 5.060 5.060 4.761 4.820 19,949 -0.16(-3.21%)
Jul 12, 2022 4.890 5.100 4.765 4.980 18,608 +0.03(+0.61%)
Jul 11, 2022 5.050 5.190 4.650 4.950 51,413 +0.10(+2.06%)
Jul 08, 2022 4.540 4.890 4.540 4.850 36,633 +0.27(+5.90%)
Jul 07, 2022 4.220 4.670 4.220 4.580 33,139 +0.27(+6.26%)
Jul 06, 2022 4.530 4.590 4.140 4.310 49,559 -0.17(-3.79%)
Jul 05, 2022 4.100 4.640 4.100 4.480 84,085 +0.32(+7.69%)
Jul 01, 2022 3.830 4.310 3.830 4.160 86,907 +0.28(+7.22%)
Jun 30, 2022 3.730 3.960 3.610 3.880 101,856 +0.05(+1.31%)
Jun 29, 2022 4.050 4.170 3.810 3.830 316,538 -0.22(-5.43%)
Jun 28, 2022 4.340 4.480 3.950 4.050 97,749 -0.28(-6.47%)
Jun 27, 2022 4.560 4.702 4.320 4.330 43,295 -0.28(-6.07%)
Jun 24, 2022 4.600 4.998 4.520 4.610 24,478 +0.13(+2.90%)
Jun 23, 2022 4.640 4.790 4.360 4.480 77,652 -0.07(-1.54%)
Jun 22, 2022 4.990 5.170 4.510 4.550 79,308 -0.54(-10.61%)
Jun 21, 2022 5.540 5.772 5.010 5.090 66,456 -0.39(-7.12%)
Jun 17, 2022 5.390 5.780 5.328 5.480 87,520 +0.02(+0.37%)
Jun 16, 2022 5.470 5.580 5.323 5.460 38,905 -0.12(-2.15%)
Jun 15, 2022 5.570 5.720 5.330 5.580 48,944 -0.04(-0.71%)
Jun 14, 2022 5.360 5.800 5.330 5.620 65,123 +0.37(+7.05%)
Jun 13, 2022 5.410 5.620 5.180 5.250 56,074 -0.37(-6.58%)
Jun 10, 2022 5.640 5.820 5.360 5.620 65,577 -0.16(-2.77%)
Jun 09, 2022 5.810 6.080 5.670 5.780 72,639 -0.12(-2.03%)
Jun 08, 2022 5.750 6.060 5.730 5.900 39,487 +0.08(+1.37%)
Jun 07, 2022 5.800 5.870 5.620 5.820 110,987 -0.12(-2.02%)
Jun 06, 2022 5.710 5.960 5.520 5.940 123,047 +0.36(+6.45%)
Jun 03, 2022 5.790 5.790 5.380 5.580 52,079 -0.27(-4.62%)
Jun 02, 2022 5.460 5.960 5.420 5.850 69,642 +0.42(+7.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.